Zhongyan Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.480	16.480	16.200	16.250	11.284	3,995,268
2022-11-03	15.960	16.850	15.960	16.380	11.374	4,967,103
2022-11-02	16.100	16.570	15.940	16.200	11.249	6,238,333
2022-11-01	15.380	16.480	15.370	15.940	11.069	8,219,396
2022-10-31	14.770	15.480	14.650	15.200	10.555	4,502,787
2022-10-28	16.310	16.320	14.930	15.010	10.423	8,068,214
2022-10-27	16.510	17.230	16.270	16.470	11.437	9,137,479
2022-10-26	16.450	16.790	16.160	16.720	11.610	8,344,446
2022-10-25	16.000	16.700	15.700	16.500	11.458	9,163,921
2022-10-24	17.030	18.000	16.680	17.050	11.840	16,059,680
2022-10-21	15.790	17.280	15.720	17.280	11.999	10,573,908
2022-10-20	16.000	16.000	15.590	15.710	10.909	3,673,801
2022-10-19	15.880	16.000	15.560	16.000	11.110	4,751,399
2022-10-18	15.700	15.810	15.590	15.620	10.847	1,760,317
2022-10-17	15.400	15.820	15.400	15.700	10.902	2,332,951
2022-10-14	15.830	15.880	15.460	15.460	10.736	3,403,077
2022-10-13	15.150	15.850	15.120	15.510	10.770	3,742,599
2022-10-12	15.050	15.260	14.790	15.250	10.590	3,166,703
2022-10-11	14.900	15.200	14.760	15.090	10.479	2,091,819
2022-10-10	14.880	15.480	14.710	14.860	10.319	3,409,168
2022-09-30	15.800	15.800	14.880	14.900	10.347	3,133,574
2022-09-29	15.990	16.110	15.250	15.370	10.673	4,683,628
2022-09-28	16.420	16.570	15.820	15.820	10.985	3,893,253
2022-09-27	15.520	16.390	15.500	16.300	11.319	7,091,442
2022-09-26	16.370	16.500	15.320	15.510	10.770	5,624,024
2022-09-23	17.110	17.550	16.620	16.650	11.562	5,114,055
2022-09-22	16.880	17.650	16.780	16.990	11.798	6,099,967
2022-09-21	16.500	17.150	16.140	16.980	11.791	7,257,747
2022-09-20	16.450	17.130	16.400	16.690	11.590	5,310,610
2022-09-19	16.990	17.200	16.010	16.490	11.451	7,218,583
2022-09-16	17.050	17.570	16.600	16.600	11.527	8,394,808
2022-09-15	17.020	17.490	16.830	17.290	12.006	7,968,763
2022-09-14	16.160	18.000	16.060	17.250	11.978	12,836,383
2022-09-13	16.500	16.620	16.310	16.360	11.360	1,986,640
2022-09-09	16.560	17.090	16.410	16.510	11.465	3,248,882
2022-09-08	16.750	16.830	16.460	16.500	11.458	1,884,285
2022-09-07	16.640	17.160	16.510	16.750	11.631	4,326,212
2022-09-06	16.550	16.800	16.430	16.630	11.548	1,946,639
2022-09-05	16.500	16.900	16.350	16.550	11.492	2,197,167
2022-09-02	16.250	16.850	16.250	16.510	11.465	3,964,751
2022-09-01	15.730	16.450	15.730	16.400	11.388	4,312,438
2022-08-31	16.090	16.090	15.700	15.730	10.923	1,453,994
2022-08-30	16.090	16.200	16.020	16.100	11.180	1,415,915
2022-08-29	15.640	16.100	15.460	16.010	11.117	1,633,313
2022-08-26	16.220	16.240	15.870	15.880	11.027	1,560,203
2022-08-25	16.200	16.390	15.930	16.160	11.222	2,044,249
2022-08-24	16.620	16.680	16.170	16.200	11.249	2,076,757
2022-08-23	16.700	16.710	16.550	16.620	11.541	1,384,390
2022-08-22	16.700	16.760	16.500	16.740	11.624	1,382,408
2022-08-19	16.800	16.970	16.640	16.710	11.604	2,050,806
2022-08-18	16.960	17.000	16.730	16.730	11.617	2,374,754
2022-08-17	17.400	17.860	16.980	17.000	11.805	5,294,856
2022-08-16	17.480	17.480	16.960	17.250	11.978	4,085,460
2022-08-15	17.080	17.510	16.760	17.130	11.895	5,673,403
2022-08-12	16.730	18.200	16.600	17.250	11.978	7,371,209
2022-08-11	16.260	17.310	16.230	16.950	11.770	6,073,834
2022-08-10	16.150	16.390	16.020	16.260	11.291	1,823,518
2022-08-09	16.130	16.400	15.990	16.210	11.256	1,337,988
2022-08-08	15.970	16.150	15.860	16.130	11.201	1,616,134
2022-08-05	15.900	16.000	15.790	15.980	11.097	1,568,688

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0759 CNY
2025-07-07	0.2814 CNY
2024-07-05	0.1206 CNY
2023-07-12	0.1518 CNY
2022-05-25	0.1960 CNY
2021-05-14	0.3556 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.